Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX
🏛️ アメリカ →
45.16
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 60.84 60.84 58.67 59.05 792.5K
09:31 59.66 60.30 59.29 59.63 21.9K
09:32 59.99 61.13 59.86 60.63 27.3K
09:33 61.06 61.37 60.69 61.29 22.5K
09:34 61.48 61.48 59.83 61.13 32.1K
09:35 60.40 60.77 59.66 60.77 19.2K
09:36 60.55 61.86 60.30 61.86 21.4K
09:37 61.74 61.74 60.00 60.97 31.1K
09:38 61.33 61.92 61.02 61.74 17.0K
09:39 61.99 63.06 61.72 63.06 44.9K
09:40 63.11 63.29 62.02 63.00 23.3K
09:41 63.15 63.31 62.65 63.00 41.0K
09:42 63.01 63.01 62.32 62.57 17.8K
09:43 62.33 63.00 62.00 62.82 13.4K
09:44 62.77 63.40 62.52 63.33 37.1K
09:45 63.33 63.36 62.69 63.23 10.0K
09:46 63.15 63.79 63.15 63.79 10.1K
09:47 63.58 63.73 63.48 63.48 11.5K
09:48 63.69 63.69 62.89 63.31 14.1K
09:49 63.34 63.74 63.22 63.30 8.5K
09:50 63.34 63.47 63.21 63.35 5.3K
09:51 63.58 63.58 62.93 63.20 11.8K
09:52 63.84 64.61 63.84 64.61 10.3K
09:53 64.60 64.78 64.32 64.32 11.6K
09:54 64.51 64.54 64.00 64.54 5.5K
09:55 64.50 64.72 64.49 64.56 9.8K
09:56 64.38 65.00 64.13 65.00 13.7K
09:57 65.03 65.98 64.88 65.73 19.7K
09:58 65.74 66.08 65.19 66.08 17.6K
09:59 66.15 66.27 65.37 65.73 27.8K
10:00 65.94 65.94 64.43 64.56 39.2K
10:01 64.72 65.87 64.72 65.68 17.3K
10:02 65.52 65.52 64.39 65.13 27.9K
10:03 65.01 65.01 64.00 64.28 33.4K
10:04 64.33 64.58 64.33 64.58 4.4K
10:05 65.22 65.49 65.08 65.38 9.1K
10:06 65.33 65.33 64.95 64.95 8.8K
10:07 65.34 65.34 65.02 65.04 10.1K
10:08 64.77 64.77 63.41 63.51 10.2K
10:09 63.81 64.23 63.55 63.70 5.2K
10:10 63.50 63.82 63.10 63.10 6.7K
10:11 63.00 64.00 62.81 64.00 20.0K
10:12 64.47 64.49 63.41 63.54 8.0K
10:13 63.12 63.89 63.08 63.39 16.4K
10:14 63.39 63.65 63.39 63.65 1.8K
10:15 63.41 63.41 62.53 62.53 4.5K
10:16 62.87 62.87 62.12 62.48 17.3K
10:17 62.69 63.27 62.69 63.27 5.8K
10:18 62.96 63.16 62.20 62.20 3.8K
10:19 62.37 62.37 60.69 60.69 27.4K
10:20 60.62 60.79 60.10 60.28 14.4K
10:21 60.49 61.22 60.49 60.92 17.8K
10:22 61.02 61.05 60.36 60.68 9.3K
10:23 60.47 60.79 60.40 60.42 29.3K
10:24 60.57 61.59 60.57 61.43 13.1K
10:25 61.40 61.41 60.71 61.41 14.1K
10:26 61.72 61.72 61.42 61.60 3.7K
10:27 61.88 61.88 61.60 61.70 8.4K
10:28 62.00 62.88 62.00 62.88 14.5K
10:29 62.86 63.09 62.56 63.00 7.9K
10:30 62.80 63.07 62.80 63.07 2.4K
10:31 62.90 62.93 62.31 62.61 5.3K
10:32 63.00 63.00 62.71 62.71 1.5K
10:33 62.71 63.10 62.71 62.72 5.5K
10:34 62.82 63.24 62.71 63.24 8.2K
10:35 63.30 63.60 62.84 62.84 10.0K
10:36 62.89 63.16 62.89 63.16 1.7K
10:37 62.81 63.09 62.81 63.00 5.2K
10:38 62.75 62.87 62.69 62.87 3.1K
10:39 62.91 62.91 62.38 62.57 4.0K
10:40 62.52 63.05 62.52 63.04 5.9K
10:41 62.86 62.86 62.66 62.66 1.7K
10:42 62.65 62.80 62.40 62.54 7.8K
10:43 62.30 62.30 62.05 62.10 3.0K
10:44 62.04 62.04 61.41 61.92 16.8K
10:45 61.96 62.06 61.69 61.69 3.7K
10:46 62.04 62.14 62.03 62.14 1.0K
10:47 62.11 62.11 61.86 61.87 2.0K
10:48 61.78 62.08 61.43 61.58 7.9K
10:49 61.44 62.67 61.44 62.51 7.8K
10:50 62.48 62.71 62.48 62.55 2.8K
10:51 62.44 62.44 62.44 62.44 0.1K
10:52 62.60 62.60 62.00 62.00 6.0K
10:53 61.50 61.50 61.34 61.35 7.3K
10:54 61.39 61.83 61.25 61.25 9.4K
10:55 61.27 61.27 60.82 60.91 19.4K
10:56 61.00 61.43 61.00 61.43 3.3K
10:57 61.64 62.05 61.64 61.92 4.0K
10:58 62.32 62.32 62.01 62.01 1.8K
10:59 62.01 62.17 61.78 61.78 3.0K
11:00 62.16 62.17 61.44 61.44 1.9K
11:01 61.69 61.69 61.55 61.55 1.3K
11:02 61.55 61.55 61.41 61.53 2.5K
11:03 61.54 61.68 61.54 61.68 1.5K
11:04 61.95 61.96 61.95 61.95 2.9K
11:06 61.95 61.95 61.70 61.70 1.2K
11:07 61.88 61.99 61.88 61.99 1.4K
11:08 61.79 62.00 61.79 62.00 0.7K
11:09 61.99 62.30 61.99 62.30 4.0K
11:10 62.50 62.70 62.41 62.41 6.8K
11:11 62.67 62.68 62.59 62.68 3.2K
11:12 62.50 62.51 62.37 62.51 4.0K
11:13 62.29 62.29 62.29 62.29 0.9K
11:14 62.16 62.51 62.16 62.39 2.3K
11:15 62.39 62.39 62.39 62.39 1.6K
11:16 62.01 62.17 61.85 61.85 3.7K
11:18 61.85 61.91 61.71 61.91 3.0K
11:19 61.69 61.69 61.69 61.69 0.6K
11:20 61.51 61.51 61.51 61.51 4.7K
11:21 61.98 62.00 61.82 61.82 0.6K
11:22 61.71 61.71 61.71 61.71 2.2K
11:23 61.50 61.52 61.50 61.52 1.0K
11:24 61.86 61.96 61.86 61.96 2.8K
11:25 61.90 61.90 61.70 61.70 1.1K
11:26 61.54 61.54 61.53 61.54 1.6K
11:27 62.00 62.00 61.55 61.94 2.7K
11:28 61.92 61.92 61.92 61.92 1.0K
11:30 61.74 61.93 61.54 61.54 4.8K
11:31 61.68 61.68 61.50 61.56 3.0K
11:32 61.55 61.55 61.54 61.54 2.4K
11:33 61.45 61.60 61.45 61.52 3.2K
11:34 61.40 61.57 61.38 61.51 4.8K
11:36 61.06 61.08 60.98 61.00 10.6K
11:37 61.00 61.00 60.79 60.82 5.3K
11:38 61.22 61.61 61.22 61.52 2.7K
11:39 61.71 61.79 61.53 61.53 4.2K
11:41 61.75 62.11 61.75 62.11 5.9K
11:42 62.09 62.24 61.94 62.23 3.3K
11:43 62.07 62.23 62.07 62.22 0.9K
11:44 62.16 62.29 62.13 62.26 2.8K
11:45 62.19 62.50 62.19 62.48 14.1K
11:46 62.59 62.90 62.59 62.75 8.6K
11:47 62.81 63.05 62.80 63.02 7.4K
11:48 63.00 63.00 62.20 62.20 7.7K
11:49 62.40 62.40 62.40 62.40 0.2K
11:50 62.58 62.58 62.32 62.32 1.2K
11:51 61.76 61.76 60.98 61.08 11.5K
11:52 61.08 61.32 61.08 61.32 3.4K
11:53 61.20 61.31 60.89 60.89 5.4K
11:54 61.27 61.27 60.09 60.09 27.2K
11:55 59.80 59.80 59.22 59.66 22.1K
11:56 59.58 59.58 58.06 58.06 47.1K
11:57 57.86 58.18 57.59 58.14 29.6K
11:58 58.20 58.37 57.50 57.50 17.4K
11:59 57.69 58.28 57.69 58.25 6.4K
12:00 58.32 58.41 58.14 58.27 12.9K
12:01 58.47 58.47 58.15 58.20 6.2K
12:02 58.22 58.22 57.11 57.17 21.0K
12:03 57.06 57.10 55.65 55.65 61.2K
12:04 55.87 55.96 54.41 54.41 75.6K
12:05 54.96 55.62 54.87 55.62 41.2K
12:06 55.62 55.95 55.51 55.93 29.3K
12:07 55.98 56.20 55.50 56.11 29.1K
12:08 56.15 56.34 56.00 56.04 20.4K
12:09 55.56 56.56 55.56 56.50 14.2K
12:10 56.66 57.47 56.66 57.02 39.6K
12:11 56.89 57.23 56.20 56.20 20.9K
12:12 56.64 56.91 56.61 56.77 10.6K
12:13 56.61 56.91 56.22 56.35 14.2K
12:14 56.40 56.50 55.82 55.82 18.7K
12:15 55.71 55.88 55.69 55.79 20.0K
12:16 55.77 56.40 55.77 56.25 12.2K
12:17 56.32 56.32 55.66 55.66 26.4K
12:18 55.69 55.74 55.27 55.63 26.4K
12:19 55.75 56.11 55.73 55.73 7.6K
12:20 55.86 56.12 55.70 56.00 15.2K
12:21 56.13 56.27 55.79 56.27 12.2K
12:22 56.19 56.52 56.06 56.47 12.0K
12:23 56.49 56.92 56.49 56.70 12.9K
12:24 56.83 57.10 56.57 57.10 7.9K
12:25 57.09 57.35 57.03 57.35 7.1K
12:26 57.35 57.68 57.35 57.36 10.0K
12:27 56.89 57.48 56.84 57.34 6.8K
12:28 57.48 57.60 57.13 57.32 4.4K
12:29 57.49 57.64 57.49 57.64 5.2K
12:30 57.39 57.57 57.39 57.50 5.8K
12:31 57.61 57.61 57.31 57.36 7.1K
12:32 57.20 57.25 57.15 57.14 8.2K
12:33 57.35 58.12 57.34 58.12 13.7K
12:34 58.12 58.50 58.12 58.49 5.4K
12:35 58.51 58.51 58.00 58.10 7.1K
12:36 58.17 58.46 58.17 58.31 3.4K
12:37 58.10 58.30 58.10 58.16 6.0K
12:38 58.28 58.58 58.28 58.58 3.6K
12:39 58.59 58.90 58.59 58.75 6.3K
12:40 58.84 59.16 58.76 59.16 4.3K
12:41 59.38 59.43 59.31 59.38 9.5K
12:42 59.33 59.33 58.59 58.98 16.5K
12:43 58.68 58.68 58.52 58.52 3.0K
12:44 58.71 58.71 58.64 58.64 1.5K
12:45 58.57 58.68 58.50 58.68 3.1K
12:46 59.09 59.11 58.93 59.08 5.3K
12:47 59.10 59.10 58.88 58.88 6.0K
12:48 59.06 59.20 58.92 59.11 2.7K
12:49 59.40 59.79 59.20 59.61 6.0K
12:50 59.60 59.66 59.39 59.61 4.8K
12:51 59.49 59.75 59.19 59.19 10.0K
12:52 59.22 59.22 59.16 59.20 1.6K
12:53 59.22 59.23 59.04 59.04 1.8K
12:54 59.50 59.69 59.49 59.49 2.6K
12:55 59.42 59.49 59.13 59.13 4.0K
12:56 59.35 59.35 59.35 59.35 1.8K
12:57 59.29 59.29 59.20 59.20 2.2K
12:58 59.39 59.39 59.05 59.16 2.2K
12:59 59.05 59.06 58.70 58.71 11.2K
13:00 58.60 58.94 58.56 58.94 7.5K
13:01 58.98 58.98 58.36 58.60 3.6K
13:02 58.90 59.02 58.86 58.86 2.3K
13:03 58.59 58.87 58.51 58.65 4.8K
13:04 58.77 58.77 58.77 58.77 0.7K
13:05 58.58 58.64 58.44 58.44 9.5K
13:06 58.55 58.67 58.43 58.67 2.4K
13:07 58.41 58.41 57.87 57.87 13.5K
13:08 57.75 58.17 57.75 58.17 3.7K
13:09 58.23 58.24 58.23 58.24 0.4K
13:10 58.35 58.51 58.30 58.30 2.5K
13:11 58.26 58.28 58.26 58.26 1.4K
13:12 58.21 58.54 58.21 58.54 17.6K
13:13 58.38 58.38 58.31 58.31 3.5K
13:14 58.41 58.41 58.10 58.10 1.0K
13:15 58.26 58.50 58.22 58.33 1.8K
13:16 58.36 58.48 58.17 58.22 1.2K
13:17 58.10 58.10 57.58 57.61 1.4K
13:18 57.61 58.00 57.61 57.74 4.9K
13:19 57.80 57.91 57.44 57.58 5.6K
13:20 57.60 57.67 57.13 57.13 7.1K
13:21 57.52 58.11 57.52 58.11 2.9K
13:22 58.00 58.00 57.54 57.54 6.5K
13:23 57.03 57.04 56.70 56.97 15.1K
13:24 56.82 57.15 56.82 57.11 4.8K
13:25 56.94 57.32 56.94 57.16 5.5K
13:26 57.08 57.08 56.96 56.96 7.7K
13:27 57.08 57.24 57.08 57.14 3.2K
13:28 57.18 57.18 56.76 56.76 7.5K
13:29 56.68 56.68 55.70 55.83 17.4K
13:30 55.85 55.87 55.67 55.80 10.5K
13:31 55.76 55.90 55.70 55.79 11.4K
13:32 55.65 55.80 55.44 55.80 18.5K
13:33 55.81 55.90 55.78 55.83 7.0K
13:34 55.83 55.91 55.80 55.84 15.9K
13:35 55.76 55.91 55.71 55.84 9.6K
13:36 55.84 56.36 55.81 56.36 8.5K
13:37 56.37 56.69 56.36 56.65 12.4K
13:38 56.68 56.68 56.48 56.51 3.8K
13:39 56.68 56.68 56.50 56.56 7.8K
13:40 56.70 57.03 56.70 56.96 9.7K
13:41 57.01 57.28 56.94 57.17 10.0K
13:42 57.18 57.18 56.87 57.04 7.0K
13:43 57.08 57.16 56.95 57.03 5.7K
13:44 56.97 56.97 56.88 56.88 5.1K
13:45 57.07 57.25 56.89 57.25 6.4K
13:46 57.10 57.10 56.83 56.92 2.7K
13:47 56.84 56.84 56.30 56.38 4.7K
13:48 56.53 56.80 56.53 56.59 8.4K
13:49 56.72 56.80 56.40 56.40 4.2K
13:50 56.40 56.40 55.85 55.85 15.5K
13:51 55.68 55.90 55.68 55.90 9.6K
13:52 56.12 56.76 56.10 56.62 2.8K
13:53 56.70 57.23 56.70 57.20 9.1K
13:54 57.26 57.43 57.26 57.36 4.1K
13:55 57.38 57.38 57.23 57.26 4.1K
13:56 57.37 57.37 56.90 56.90 4.6K
13:57 56.97 57.01 56.78 56.98 7.8K
13:58 56.99 57.14 56.90 57.12 7.1K
13:59 57.05 57.08 56.73 56.73 10.5K
14:00 56.88 57.07 56.84 56.95 8.3K
14:01 56.96 57.24 56.96 57.15 13.7K
14:02 57.17 57.24 57.08 57.21 6.1K
14:03 57.19 57.28 57.08 57.08 7.3K
14:04 56.99 57.04 56.99 57.04 4.3K
14:05 56.91 56.99 56.85 56.97 4.2K
14:06 57.00 57.21 57.00 57.12 1.3K
14:07 57.19 57.19 56.96 56.96 4.0K
14:08 56.95 57.03 56.81 57.03 9.0K
14:09 56.99 56.99 56.83 56.95 5.2K
14:10 56.98 56.98 56.80 56.84 4.0K
14:11 56.80 56.84 56.59 56.59 8.6K
14:12 56.59 56.65 56.00 56.10 31.0K
14:13 55.92 56.16 55.92 56.11 14.6K
14:14 56.52 56.62 56.39 56.58 5.5K
14:15 56.71 56.71 56.62 56.66 2.3K
14:16 56.47 56.75 56.47 56.75 15.2K
14:17 56.69 56.75 56.55 56.70 7.5K
14:18 56.65 56.80 56.65 56.80 4.5K
14:19 56.97 57.00 56.81 56.83 5.2K
14:20 56.82 57.17 56.68 57.08 14.2K
14:21 57.12 57.12 56.92 56.96 2.6K
14:22 57.03 57.11 56.97 56.97 3.6K
14:23 57.25 57.36 57.25 57.36 4.7K
14:24 57.38 57.55 57.35 57.49 6.9K
14:25 57.56 57.75 57.45 57.75 4.9K
14:26 57.88 58.10 57.83 58.10 8.2K
14:27 58.01 58.28 58.00 58.16 5.1K
14:28 58.00 58.13 57.87 58.05 5.9K
14:29 58.02 58.02 57.88 57.88 1.4K
14:30 58.05 58.05 57.86 57.94 6.2K
14:31 58.28 58.28 58.23 58.25 2.2K
14:32 58.28 58.28 58.07 58.07 1.7K
14:33 58.13 58.13 57.83 57.83 7.8K
14:34 58.20 58.20 58.18 58.18 2.2K
14:35 58.20 58.21 57.99 58.13 3.2K
14:36 58.14 58.14 58.13 58.13 0.4K
14:37 58.15 58.45 58.15 58.34 3.5K
14:38 58.11 58.17 58.11 58.14 2.4K
14:39 58.15 58.57 58.15 58.57 3.7K
14:40 58.71 58.76 58.57 58.69 5.1K
14:41 58.47 58.62 58.47 58.62 0.8K
14:42 58.55 58.55 58.39 58.52 2.4K
14:43 58.42 58.42 58.32 58.32 1.0K
14:44 58.30 58.59 58.27 58.59 4.1K
14:45 58.52 58.52 58.52 58.52 0.8K
14:46 58.59 58.79 58.58 58.79 3.4K
14:47 58.70 58.80 58.65 58.80 4.1K
14:48 58.64 58.65 58.23 58.50 4.1K
14:49 58.37 58.44 58.37 58.44 2.3K
14:50 58.46 58.46 58.46 58.46 0.2K
14:51 58.63 58.79 58.63 58.79 7.2K
14:52 58.81 58.81 58.60 58.60 2.4K
14:53 58.81 58.81 58.75 58.75 1.6K
14:54 58.25 58.25 58.25 58.25 2.1K
14:55 58.26 58.26 58.12 58.12 7.4K
14:56 58.04 58.04 58.01 58.04 2.3K
14:57 58.29 58.55 58.29 58.55 2.4K
14:58 58.40 58.40 58.40 58.40 0.6K
14:59 58.34 58.34 58.34 58.34 0.4K
15:00 58.34 58.34 58.25 58.25 1.1K
15:01 58.34 58.34 58.24 58.24 0.6K
15:02 58.27 58.27 57.66 57.81 29.6K
15:03 57.86 58.07 57.74 57.80 15.8K
15:04 57.98 57.99 57.75 57.97 8.3K
15:05 57.95 58.05 57.86 57.95 3.6K
15:06 57.99 57.99 57.99 57.99 0.3K
15:07 57.99 58.18 57.99 58.13 5.0K
15:08 58.14 58.25 58.12 58.16 2.0K
15:09 58.14 58.14 57.92 57.92 3.9K
15:10 57.98 58.04 57.98 58.04 2.5K
15:11 57.88 57.88 57.88 57.88 0.3K
15:12 57.84 57.85 57.70 57.85 3.4K
15:13 57.77 58.10 57.77 58.10 3.7K
15:14 57.98 58.06 57.98 58.03 2.9K
15:15 58.18 58.26 58.18 58.26 4.0K
15:16 58.30 58.30 58.02 58.03 2.3K
15:17 58.04 58.04 57.22 57.22 11.8K
15:18 57.30 57.31 57.01 57.01 4.3K
15:19 57.10 57.22 56.88 57.00 9.3K
15:20 57.17 57.17 57.11 57.12 3.8K
15:21 57.17 57.38 57.17 57.38 2.3K
15:22 57.38 57.62 57.28 57.62 2.6K
15:23 57.66 57.69 57.56 57.66 3.8K
15:24 57.61 57.79 57.53 57.53 3.8K
15:25 57.62 57.69 57.59 57.68 3.5K
15:26 57.50 57.61 57.32 57.47 2.9K
15:27 57.33 57.44 57.33 57.44 0.6K
15:28 57.71 58.01 57.71 58.01 2.8K
15:29 58.16 58.20 57.98 58.05 5.7K
15:30 58.05 58.16 57.84 58.09 3.5K
15:31 57.92 57.92 57.56 57.56 3.0K
15:32 57.50 57.66 57.50 57.50 4.0K
15:33 57.47 57.47 57.11 57.11 4.0K
15:34 57.37 57.37 57.05 57.05 4.1K
15:35 57.10 57.13 56.88 56.98 4.5K
15:36 56.86 56.86 56.31 56.37 5.9K
15:37 56.37 56.69 56.19 56.33 8.7K
15:38 56.19 56.19 55.86 55.86 18.8K
15:39 55.84 55.84 54.58 54.63 32.3K
15:40 54.73 55.39 54.60 55.24 15.4K
15:41 55.39 55.58 55.30 55.53 14.7K
15:42 55.57 55.57 55.11 55.29 5.0K
15:43 55.38 55.45 55.19 55.32 4.6K
15:44 55.40 56.00 55.40 55.91 7.9K
15:45 55.96 55.97 55.64 55.65 8.8K
15:46 55.63 55.65 55.30 55.31 77.1K
15:47 55.31 55.67 55.27 55.53 23.3K
15:48 55.47 55.51 55.21 55.51 5.7K
15:49 55.58 55.78 55.58 55.78 8.8K
15:50 55.90 56.00 55.73 55.96 9.1K
15:51 55.91 56.11 55.91 56.02 8.9K
15:52 56.06 56.34 55.98 56.34 13.5K
15:53 56.33 57.33 56.33 57.33 25.4K
15:54 57.27 57.73 56.51 56.60 16.1K
15:55 56.08 56.64 55.54 56.64 8.0K
15:56 56.15 56.15 55.93 56.03 7.6K
15:57 55.94 55.94 55.43 55.68 10.7K
15:58 55.42 55.42 55.00 55.01 21.4K
15:59 54.73 54.84 54.21 54.45 40.4K
16:00 54.89 54.89 54.89 54.89 1,427.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし